Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

387.00 -5.43 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2024 389.94 389.94 380.90 387.00 88,325 -5.43(-1.38%)
Apr 15, 2024 387.22 397.52 382.00 392.43 128,131 +5.67(+1.47%)
Apr 12, 2024 383.01 392.38 376.87 386.76 122,709 +0.76(+0.20%)
Apr 11, 2024 380.47 386.42 373.37 386.00 110,726 +6.99(+1.84%)
Apr 10, 2024 393.18 393.18 376.19 379.01 213,078 -20.15(-5.05%)
Apr 09, 2024 399.47 401.80 392.01 399.16 102,751 -1.75(-0.44%)
Apr 08, 2024 393.56 404.28 393.26 400.91 111,518 +8.90(+2.27%)
Apr 05, 2024 405.52 410.54 388.69 392.01 223,211 -18.62(-4.53%)
Apr 04, 2024 415.14 429.29 410.61 410.63 70,973 -0.57(-0.14%)
Apr 03, 2024 424.43 424.83 410.92 411.20 60,630 -13.11(-3.09%)
Apr 02, 2024 420.41 426.91 415.01 424.31 66,613 +2.36(+0.56%)
Apr 01, 2024 426.66 426.66 411.85 421.95 69,568 -1.18(-0.28%)
Mar 28, 2024 429.00 429.15 415.01 423.13 161,433 -1.85(-0.44%)
Mar 27, 2024 439.31 439.31 415.52 424.98 144,590 -10.71(-2.46%)
Mar 26, 2024 440.78 440.78 431.81 435.69 87,349 -2.99(-0.68%)
Mar 25, 2024 433.70 441.00 433.04 438.68 51,507 +6.37(+1.47%)
Mar 22, 2024 442.33 446.08 429.67 432.31 66,758 -10.56(-2.38%)
Mar 21, 2024 443.64 452.72 440.57 442.87 51,861 -2.32(-0.52%)
Mar 20, 2024 437.49 447.97 434.85 445.19 54,492 +4.57(+1.04%)
Mar 19, 2024 439.96 445.01 435.94 440.62 70,820 -2.40(-0.54%)
Mar 18, 2024 419.09 448.83 413.70 443.02 113,338 +21.33(+5.06%)
Mar 15, 2024 426.00 428.00 418.70 421.69 165,462 -4.79(-1.12%)
Mar 14, 2024 453.54 453.99 421.63 426.48 122,112 -28.46(-6.26%)
Mar 13, 2024 466.80 470.87 454.16 454.94 108,329 -11.08(-2.38%)
Mar 12, 2024 469.41 469.41 455.31 466.02 83,331 -1.95(-0.42%)
Mar 11, 2024 450.37 468.00 450.37 467.97 60,435 +17.29(+3.84%)
Mar 08, 2024 445.75 451.17 441.75 450.68 48,652 +7.94(+1.79%)
Mar 07, 2024 440.39 446.39 438.00 442.74 69,940 +2.92(+0.66%)
Mar 06, 2024 451.99 453.23 438.70 439.82 92,402 -10.82(-2.40%)
Mar 05, 2024 450.89 475.00 441.35 450.64 200,324 +5.64(+1.27%)
Mar 04, 2024 457.03 457.93 438.47 445.00 104,923 -12.63(-2.76%)
Mar 01, 2024 455.52 465.71 450.24 457.63 79,853 +1.63(+0.36%)
Feb 29, 2024 447.27 460.45 447.27 456.00 90,309 +13.25(+2.99%)
Feb 28, 2024 439.73 445.86 438.81 442.75 82,066 -3.15(-0.71%)
Feb 27, 2024 436.63 448.26 431.17 445.90 116,619 +9.20(+2.11%)
Feb 26, 2024 441.78 448.50 432.05 436.70 156,459 -4.38(-0.99%)
Feb 23, 2024 477.65 477.65 405.75 441.08 274,394 -34.98(-7.35%)
Feb 22, 2024 473.66 479.79 467.91 476.06 111,684 +0.34(+0.07%)
Feb 21, 2024 493.00 493.00 475.29 475.72 85,902 -18.20(-3.68%)
Feb 20, 2024 482.09 495.00 480.31 493.92 90,680 +10.49(+2.17%)
Feb 16, 2024 489.24 497.07 482.60 483.43 102,656 -7.19(-1.47%)
Feb 15, 2024 493.93 502.97 488.80 490.62 94,412 -2.77(-0.56%)
Feb 14, 2024 487.67 493.97 477.23 493.39 60,531 +10.43(+2.16%)
Feb 13, 2024 489.64 489.64 471.40 482.97 104,999 -19.85(-3.95%)
Feb 12, 2024 497.31 510.63 496.63 502.82 62,950 +7.64(+1.54%)
Feb 09, 2024 483.11 495.78 480.40 495.17 74,898 +11.39(+2.35%)
Feb 08, 2024 491.65 497.55 480.06 483.78 84,931 -4.33(-0.89%)
Feb 07, 2024 503.97 507.34 485.98 488.12 86,392 -14.52(-2.89%)
Feb 06, 2024 499.50 505.83 493.42 502.64 106,390 +0.19(+0.04%)
Feb 05, 2024 508.78 512.41 498.15 502.45 64,851 -4.51(-0.89%)
Feb 02, 2024 539.56 539.56 497.01 506.96 123,930 -41.07(-7.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.